KissMeData/000950/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,183200,6126110,19410,19410,19410,19410,4
20250107,183100,6126110,19410,19410,19410,19410,0
20250107,183000,6126110,19410,19410,19410,19410,0
20250107,182900,6126110,19410,19410,19410,19410,0
20250107,182800,6126110,19410,19410,19410,19410,0
20250107,182700,6126110,19410,19410,19410,19410,0
20250107,182600,6126110,19410,19410,19410,19410,0
20250107,182500,6126110,19410,19410,19410,19410,0
20250107,182400,6126110,19410,19410,19410,19410,0
20250107,182300,6126110,19410,19410,19410,19410,0
20250107,182200,6126110,19410,19410,19410,19410,0
20250107,182100,6126110,19410,19410,19410,19410,0
20250107,182000,6126110,19410,19410,19410,19410,0
20250107,181900,6126110,19410,19410,19410,19410,0
20250107,181800,6126110,19410,19410,19410,19410,0
20250107,181700,6126110,19410,19410,19410,19410,0
20250107,181600,6126110,19410,19410,19410,19410,0
20250107,181500,6126110,19410,19410,19410,19410,0
20250107,181400,6126110,19410,19410,19410,19410,0
20250107,181300,6126110,19410,19410,19410,19410,0
20250107,181200,6126110,19410,19410,19410,19410,0
20250107,181100,6126110,19410,19410,19410,19410,0
20250107,181000,6126110,19410,19410,19410,19410,0
20250107,180900,6126110,19410,19410,19410,19410,0
20250107,180800,6126110,19410,19410,19410,19410,0
20250107,180700,6126110,19410,19410,19410,19410,0
20250107,180600,6126110,19410,19410,19410,19410,0
20250107,180500,6126110,19410,19410,19410,19410,0
20250107,180400,6126110,19410,19410,19410,19410,0
20250107,180300,6126110,19410,19410,19410,19410,0
20250107,180200,6126110,19410,19410,19410,19410,4
20250107,180100,6126110,19410,19410,19410,19410,0
20250107,180000,6126110,19410,19410,19410,19410,0
20250107,175900,6126110,19410,19410,19410,19410,0
20250107,175800,6126110,19410,19410,19410,19410,0
20250107,175700,6126110,19410,19410,19410,19410,0
20250107,175600,6126110,19410,19410,19410,19410,0
20250107,175500,6126110,19410,19410,19410,19410,0
20250107,175400,6126110,19410,19410,19410,19410,0
20250107,175300,6126110,19410,19410,19410,19410,0
20250107,175200,6126110,19410,19410,19410,19410,0
20250107,175100,6126110,19410,19410,19410,19410,0
20250107,175000,6126110,19410,19410,19410,19410,0
20250107,174900,6126110,19410,19410,19410,19410,0
20250107,174800,6126110,19410,19410,19410,19410,0
20250107,174700,6126110,19410,19410,19410,19410,0
20250107,174600,6126110,19410,19410,19410,19410,0
20250107,174500,6126110,19410,19410,19410,19410,0
20250107,174400,6126110,19410,19410,19410,19410,0
20250107,174300,6126110,19410,19410,19410,19410,0
20250107,174200,6126110,19410,19410,19410,19410,0
20250107,174100,6126110,19410,19410,19410,19410,0
20250107,174000,6126110,19410,19410,19410,19410,0
20250107,173900,6126110,19410,19410,19410,19410,0
20250107,173800,6126110,19410,19410,19410,19410,0
20250107,173700,6126110,19410,19410,19410,19410,0
20250107,173600,6126110,19410,19410,19410,19410,0
20250107,173500,6126110,19410,19410,19410,19410,0
20250107,173400,6126110,19410,19410,19410,19410,0
20250107,173300,6126110,19410,19410,19410,19410,0
20250107,173200,6126110,19410,19410,19410,19410,4
20250107,173100,6126110,19410,19410,19410,19410,0
20250107,173000,6126110,19410,19410,19410,19410,0
20250107,172900,6126110,19410,19410,19410,19410,0
20250107,172800,6126110,19410,19410,19410,19410,0
20250107,172700,6126110,19410,19410,19410,19410,0
20250107,172600,6126110,19410,19410,19410,19410,0
20250107,172500,6126110,19410,19410,19410,19410,0
20250107,172400,6126110,19410,19410,19410,19410,0
20250107,172300,6126110,19410,19410,19410,19410,0
20250107,172200,6126110,19410,19410,19410,19410,0
20250107,172100,6126110,19410,19410,19410,19410,0
20250107,172000,6126110,19410,19410,19410,19410,0
20250107,171900,6126110,19410,19410,19410,19410,0
20250107,171800,6126110,19410,19410,19410,19410,0
20250107,171700,6126110,19410,19410,19410,19410,0
20250107,171600,6126110,19410,19410,19410,19410,0
20250107,171500,6126110,19410,19410,19410,19410,0
20250107,171400,6126110,19410,19410,19410,19410,0
20250107,171300,6126110,19410,19410,19410,19410,0
20250107,171200,6126110,19410,19410,19410,19410,0
20250107,171100,6126110,19410,19410,19410,19410,0
20250107,171000,6126110,19410,19410,19410,19410,0
20250107,170900,6126110,19410,19410,19410,19410,0
20250107,170800,6126110,19410,19410,19410,19410,0
20250107,170700,6126110,19410,19410,19410,19410,0
20250107,170600,6126110,19410,19410,19410,19410,0
20250107,170500,6126110,19410,19410,19410,19410,0
20250107,170400,6126110,19410,19410,19410,19410,0
20250107,170300,6126110,19410,19410,19410,19410,0
20250107,170200,6126110,19410,19410,19410,19410,4
20250107,170100,6126110,19410,19410,19410,19410,0
20250107,170000,6126110,19410,19410,19410,19410,0
20250107,165900,6126110,19410,19410,19410,19410,0
20250107,165800,6126110,19410,19410,19410,19410,0
20250107,165700,6126110,19410,19410,19410,19410,0
20250107,165600,6126110,19410,19410,19410,19410,0
20250107,165500,6126110,19410,19410,19410,19410,0
20250107,165400,6126110,19410,19410,19410,19410,0
20250107,165300,6126110,19410,19410,19410,19410,0
20250107,165200,6126110,19410,19410,19410,19410,0
20250107,165100,6126110,19410,19410,19410,19410,0
20250107,165000,6126110,19410,19410,19410,19410,0
20250107,164900,6126110,19410,19410,19410,19410,0
20250107,164800,6126110,19410,19410,19410,19410,0
20250107,164700,6126110,19410,19410,19410,19410,0
20250107,164600,6126110,19410,19410,19410,19410,0
20250107,164500,6126110,19410,19410,19410,19410,0
20250107,164400,6126110,19410,19410,19410,19410,0
20250107,164300,6126110,19410,19410,19410,19410,0
20250107,164200,6126110,19410,19410,19410,19410,0
20250107,164100,6126110,19410,19410,19410,19410,0
20250107,164000,6126110,19410,19410,19410,19410,0
20250107,163900,6126110,19410,19410,19410,19410,0
20250107,163800,6126110,19410,19410,19410,19410,0
20250107,163700,6126110,19410,19410,19410,19410,0
20250107,163600,6126110,19410,19410,19410,19410,0
20250107,163500,6126110,19410,19410,19410,19410,0
20250107,163400,6126110,19410,19410,19410,19410,0
20250107,163300,6126110,19410,19410,19410,19410,0
20250107,163200,6126110,19410,19410,19410,19410,4
20250107,163100,6126110,19410,19410,19410,19410,0
20250107,163000,6126110,19410,19410,19410,19410,0
20250107,162900,6126110,19410,19410,19410,19410,0
20250107,162800,6126110,19410,19410,19410,19410,0
20250107,162700,6126110,19410,19410,19410,19410,0
20250107,162600,6126110,19410,19410,19410,19410,0
20250107,162500,6126110,19410,19410,19410,19410,0
20250107,162400,6126110,19410,19410,19410,19410,0
20250107,162300,6126110,19410,19410,19410,19410,0
20250107,162200,6126110,19410,19410,19410,19410,0
20250107,162100,6126110,19410,19410,19410,19410,0
20250107,162000,6126110,19410,19410,19410,19410,0
20250107,161900,6126110,19410,19410,19410,19410,0
20250107,161800,6126110,19410,19410,19410,19410,0
20250107,161700,6126110,19410,19410,19410,19410,0
20250107,161600,6126110,19410,19410,19410,19410,0
20250107,161500,6126110,19410,19410,19410,19410,0
20250107,161400,6126110,19410,19410,19410,19410,0
20250107,161300,6126110,19410,19410,19410,19410,0
20250107,161200,6126110,19410,19410,19410,19410,0
20250107,161100,6126110,19410,19410,19410,19410,0
20250107,161000,6126110,19410,19410,19410,19410,0
20250107,160900,6126110,19410,19410,19410,19410,0
20250107,160800,6126110,19410,19410,19410,19410,0
20250107,160700,6126110,19410,19410,19410,19410,0
20250107,160600,6126110,19410,19410,19410,19410,0
20250107,160500,6126110,19410,19410,19410,19410,0
20250107,160400,6126110,19410,19410,19410,19410,0
20250107,160300,6126110,19410,19410,19410,19410,0
20250107,160200,6126110,19410,19410,19410,19410,4
20250107,160100,6126110,19410,19410,19410,19410,0
20250107,160000,6126110,19410,19410,19410,19410,0
20250107,155900,6126110,19410,19410,19410,19410,0
20250107,155800,6126110,19410,19410,19410,19410,0
20250107,155700,6126110,19410,19410,19410,19410,0
20250107,155600,6126110,19410,19410,19410,19410,0
20250107,155500,6126110,19410,19410,19410,19410,0
20250107,155400,6126110,19410,19410,19410,19410,0
20250107,155300,6126110,19410,19410,19410,19410,0
20250107,155200,6126110,19410,19410,19410,19410,0
20250107,155100,6126110,19410,19410,19410,19410,0
20250107,155000,6126110,19410,19410,19410,19410,0
20250107,154900,6126110,19410,19410,19410,19410,0
20250107,154800,6126110,19410,19410,19410,19410,0
20250107,154700,6126110,19410,19410,19410,19410,0
20250107,154600,6126110,19410,19410,19410,19410,0
20250107,154500,6126110,19410,19410,19410,19410,0
20250107,154400,6126110,19410,19410,19410,19410,0
20250107,154300,6126110,19410,19410,19410,19410,0
20250107,154200,6126110,19410,19410,19410,19410,0
20250107,154100,6126110,19410,19410,19410,19410,0
20250107,154000,6126110,19410,19410,19410,19410,0
20250107,153900,6126110,19410,19410,19410,19410,0
20250107,153800,6126110,19410,19410,19410,19410,0
20250107,153700,6126110,19410,19410,19410,19410,0
20250107,153600,6126110,19410,19410,19410,19410,0
20250107,153500,6126110,19410,19410,19410,19410,0
20250107,153400,6126110,19410,19410,19410,19410,0
20250107,153300,6126110,19410,19410,19410,19410,0
20250107,153200,6126110,19410,19410,19410,19410,4
20250107,153100,6126110,19410,19410,19410,19410,0
20250107,153000,6126110,19410,19410,19410,19410,0
20250107,152900,6126110,19410,19410,19410,19410,0
20250107,152800,6126110,19410,19410,19410,19410,0
20250107,152700,6126110,19410,19410,19410,19410,0
20250107,152600,6126110,19410,19410,19410,19410,0
20250107,152500,6126110,19410,19410,19410,19410,0
20250107,152400,6126110,19410,19410,19410,19410,0
20250107,152300,6126110,19410,19410,19410,19410,0
20250107,152200,6126110,19410,19410,19410,19410,0
20250107,152100,6126110,19410,19410,19410,19410,0
20250107,152000,6126110,19410,19410,19410,19410,0
20250107,151900,6126110,19410,19410,19410,19410,0
20250107,151800,6126110,19410,19410,19410,19410,0
20250107,151700,6126110,19410,19410,19410,19410,0
20250107,151600,6126110,19410,19410,19410,19410,4
20250107,151500,6048470,19420,19420,19420,19420,0
20250107,151400,6048470,19420,19420,19420,19420,0
20250107,151300,6048470,19420,19420,19420,19420,0
20250107,151200,6048470,19420,19420,19420,19420,0
20250107,151100,6048470,19420,19420,19420,19420,0
20250107,151000,6048470,19420,19420,19420,19420,0
20250107,150900,6048470,19420,19420,19420,19420,0
20250107,150800,6048470,19420,19420,19420,19420,0
20250107,150700,6048470,19420,19420,19420,19420,0
20250107,150600,6048470,19420,19420,19420,19420,0
20250107,150500,6048470,19420,19420,19420,19420,0
20250107,150400,6048470,19420,19420,19420,19420,0
20250107,150300,6048470,19420,19420,19420,19420,0
20250107,150200,6048470,19420,19420,19420,19420,0
20250107,150100,6048470,19420,19420,19420,19420,0
20250107,150000,6048470,19420,19420,19420,19420,0
20250107,145900,6048470,19420,19420,19420,19420,0
20250107,145800,6048470,19420,19420,19420,19420,0
20250107,145700,6048470,19420,19420,19420,19420,0
20250107,145600,6048470,19420,19420,19420,19420,0
20250107,145500,6048470,19420,19420,19420,19420,0
20250107,145400,6048470,19420,19420,19420,19420,0
20250107,145300,6048470,19420,19420,19420,19420,0
20250107,145200,6048470,19420,19420,19420,19420,0
20250107,145100,6048470,19420,19420,19420,19420,60
20250107,145000,4883270,19430,19430,19430,19430,0
20250107,144900,4883270,19430,19430,19430,19430,0
20250107,144800,4883270,19430,19430,19430,19430,0
20250107,144700,4883270,19430,19430,19430,19430,0
20250107,144600,4883270,19430,19430,19430,19430,0
20250107,144500,4883270,19430,19430,19430,19430,0
20250107,144400,4883270,19430,19430,19430,19430,0
20250107,144300,4883270,19430,19430,19430,19430,0
20250107,144200,4883270,19430,19430,19430,19430,0
20250107,144100,4883270,19430,19430,19430,19430,0
20250107,144000,4883270,19430,19430,19430,19430,0
20250107,143900,4883270,19430,19430,19430,19430,0
20250107,143800,4883270,19430,19430,19430,19430,0
20250107,143700,4883270,19430,19430,19430,19430,0
20250107,143600,4883270,19430,19430,19430,19430,0
20250107,143500,4883270,19430,19430,19430,19430,0
20250107,143400,4883270,19430,19430,19430,19430,0
20250107,143300,4883270,19430,19430,19430,19430,0
20250107,143200,4883270,19430,19430,19430,19430,0
20250107,143100,4883270,19430,19430,19430,19430,0
20250107,143000,4883270,19430,19430,19430,19430,0
20250107,142900,4883270,19430,19430,19430,19430,0
20250107,142800,4883270,19430,19430,19430,19430,0
20250107,142700,4883270,19430,19430,19430,19430,0
20250107,142600,4883270,19430,19430,19430,19430,0
20250107,142500,4883270,19430,19430,19430,19430,0
20250107,142400,4883270,19430,19430,19430,19430,0
20250107,142300,4883270,19430,19430,19430,19430,0
20250107,142200,4883270,19430,19430,19430,19430,0
20250107,142100,4883270,19430,19430,19430,19430,0
20250107,142000,4883270,19430,19430,19430,19430,0
20250107,141900,4883270,19430,19430,19430,19430,0
20250107,141800,4883270,19430,19430,19430,19430,0
20250107,141700,4883270,19430,19430,19430,19430,1
20250107,141600,4863840,19440,19440,19440,19440,0
20250107,141500,4863840,19440,19440,19440,19440,0
20250107,141400,4863840,19440,19440,19440,19440,0
20250107,141300,4863840,19440,19440,19440,19440,0
20250107,141200,4863840,19440,19440,19440,19440,0
20250107,141100,4863840,19440,19440,19440,19440,0
20250107,141000,4863840,19440,19440,19440,19440,0
20250107,140900,4863840,19440,19440,19440,19440,0
20250107,140800,4863840,19440,19440,19440,19440,0
20250107,140700,4863840,19440,19440,19440,19440,0
20250107,140600,4863840,19440,19440,19440,19440,0
20250107,140500,4863840,19440,19440,19440,19440,0
20250107,140400,4863840,19440,19440,19440,19440,0
20250107,140300,4863840,19440,19440,19440,19440,0
20250107,140200,4863840,19440,19440,19440,19440,0
20250107,140100,4863840,19440,19440,19440,19440,0
20250107,140000,4863840,19440,19440,19440,19440,0
20250107,135900,4863840,19440,19440,19440,19440,0
20250107,135800,4863840,19440,19440,19440,19440,0
20250107,135700,4863840,19440,19440,19440,19440,0
20250107,135600,4863840,19440,19440,19440,19440,0
20250107,135500,4863840,19440,19440,19440,19440,0
20250107,135400,4863840,19440,19440,19440,19440,0
20250107,135300,4863840,19440,19440,19440,19440,0
20250107,135200,4863840,19440,19440,19440,19440,0
20250107,135100,4863840,19440,19440,19440,19440,0
20250107,135000,4863840,19440,19440,19440,19440,0
20250107,134900,4863840,19440,19440,19440,19440,0
20250107,134800,4863840,19440,19440,19440,19440,0
20250107,134700,4863840,19440,19440,19440,19440,0
20250107,134600,4863840,19440,19440,19440,19440,0
20250107,134500,4863840,19440,19440,19440,19440,0
20250107,134400,4863840,19440,19440,19440,19440,0
20250107,134300,4863840,19440,19440,19440,19440,0
20250107,134200,4863840,19440,19440,19440,19440,0
20250107,134100,4863840,19440,19440,19440,19440,0
20250107,134000,4863840,19440,19440,19440,19440,0
20250107,133900,4863840,19440,19440,19440,19440,0
20250107,133800,4863840,19440,19440,19440,19440,0
20250107,133700,4863840,19440,19440,19440,19440,0
20250107,133600,4863840,19440,19440,19440,19440,0
20250107,133500,4863840,19440,19440,19440,19440,0
20250107,133400,4863840,19440,19440,19440,19440,0
20250107,133300,4863840,19440,19440,19440,19440,1
20250107,133200,4844400,19440,19440,19440,19440,0
20250107,133100,4844400,19440,19440,19440,19440,0
20250107,133000,4844400,19440,19420,19440,19420,5
20250107,132900,4747230,19430,19430,19430,19430,0
20250107,132800,4747230,19430,19430,19430,19430,0
20250107,132700,4747230,19430,19430,19430,19430,0
20250107,132600,4747230,19430,19430,19430,19430,0
20250107,132500,4747230,19430,19430,19430,19430,0
20250107,132400,4747230,19430,19430,19430,19430,0
20250107,132300,4747230,19430,19430,19430,19430,0
20250107,132200,4747230,19430,19430,19430,19430,0
20250107,132100,4747230,19430,19430,19430,19430,0
20250107,132000,4747230,19430,19430,19430,19430,0
20250107,131900,4747230,19430,19430,19430,19430,0
20250107,131800,4747230,19430,19430,19430,19430,0
20250107,131700,4747230,19430,19430,19430,19430,25
20250107,131600,4261480,19440,19440,19440,19440,0
20250107,131500,4261480,19440,19440,19440,19440,0
20250107,131400,4261480,19440,19440,19440,19440,0
20250107,131300,4261480,19440,19440,19440,19440,0
20250107,131200,4261480,19440,19440,19440,19440,0
20250107,131100,4261480,19440,19440,19440,19440,0
20250107,131000,4261480,19440,19440,19440,19440,0
20250107,130900,4261480,19440,19440,19440,19440,0
20250107,130800,4261480,19440,19440,19440,19440,1
20250107,130700,4242040,18800,18800,18800,18800,0
20250107,130600,4242040,18800,18800,18800,18800,0
20250107,130500,4242040,18800,18800,18800,18800,0
20250107,130400,4242040,18800,18800,18800,18800,0
20250107,130300,4242040,18800,18800,18800,18800,0
20250107,130200,4242040,18800,18800,18800,18800,0
20250107,130100,4242040,18800,18800,18800,18800,0
20250107,130000,4242040,18800,18800,18800,18800,0
20250107,125900,4242040,18800,18800,18800,18800,0
20250107,125800,4242040,18800,18800,18800,18800,0
20250107,125700,4242040,18800,18800,18800,18800,0
20250107,125600,4242040,18800,18800,18800,18800,0
20250107,125500,4242040,18800,18800,18800,18800,0
20250107,125400,4242040,18800,19010,19490,18800,18
20250107,125300,3897410,18900,18900,18900,18900,0
20250107,125200,3897410,18900,18900,18900,18900,0
20250107,125100,3897410,18900,18900,18900,18900,0
20250107,125000,3897410,18900,18900,18900,18900,0
20250107,124900,3897410,18900,18900,18900,18900,0
20250107,124800,3897410,18900,18900,18900,18900,0
20250107,124700,3897410,18900,18900,18900,18900,0
20250107,124600,3897410,18900,18900,18900,18900,16
20250107,124500,3595010,19000,19000,19000,19000,0
20250107,124400,3595010,19000,19000,19000,19000,0
20250107,124300,3595010,19000,19000,19000,19000,1
20250107,124200,3576010,18900,18900,18900,18900,0
20250107,124100,3576010,18900,18900,18900,18900,0
20250107,124000,3576010,18900,18900,18900,18900,0
20250107,123900,3576010,18900,18900,18900,18900,0
20250107,123800,3576010,18900,18900,18900,18900,0
20250107,123700,3576010,18900,18900,18900,18900,0
20250107,123600,3576010,18900,18900,18900,18900,0
20250107,123500,3576010,18900,18900,18900,18900,0
20250107,123400,3576010,18900,18900,18900,18900,26
20250107,123300,3084610,18900,18900,18900,18900,0
20250107,123200,3084610,18900,18900,18900,18900,0
20250107,123100,3084610,18900,18900,18900,18900,0
20250107,123000,3084610,18900,18900,18900,18900,0
20250107,122900,3084610,18900,18900,18900,18900,0
20250107,122800,3084610,18900,18900,18900,18900,0
20250107,122700,3084610,18900,18900,18900,18900,0
20250107,122600,3084610,18900,18900,18900,18900,0
20250107,122500,3084610,18900,18900,18900,18900,0
20250107,122400,3084610,18900,18900,18900,18900,0
20250107,122300,3084610,18900,18900,18900,18900,0
20250107,122200,3084610,18900,18900,18900,18900,0
20250107,122100,3084610,18900,18900,18900,18900,0
20250107,122000,3084610,18900,18900,18900,18900,0
20250107,121900,3084610,18900,18900,18900,18900,0
20250107,121800,3084610,18900,18900,18900,18900,0
20250107,121700,3084610,18900,18900,18900,18900,0
20250107,121600,3084610,18900,18900,18900,18900,0
20250107,121500,3084610,18900,18900,18900,18900,0
20250107,121400,3084610,18900,18900,18900,18900,0
20250107,121300,3084610,18900,18900,18900,18900,0
20250107,121200,3084610,18900,18900,18900,18900,0
20250107,121100,3084610,18900,18900,18900,18900,0
20250107,121000,3084610,18900,18900,18900,18900,0
20250107,120900,3084610,18900,18900,18900,18900,0
20250107,120800,3084610,18900,18900,18900,18900,0
20250107,120700,3084610,18900,18900,18900,18900,0
20250107,120600,3084610,18900,18900,18900,18900,0
20250107,120500,3084610,18900,18900,18900,18900,0
20250107,120400,3084610,18900,18900,18900,18900,0
20250107,120300,3084610,18900,18900,18900,18900,0
20250107,120200,3084610,18900,18900,18900,18900,0
20250107,120100,3084610,18900,18900,18900,18900,0
20250107,120000,3084610,18900,18900,18900,18900,0
20250107,115900,3084610,18900,18900,18900,18900,0
20250107,115800,3084610,18900,18900,18900,18900,0
20250107,115700,3084610,18900,18900,18900,18900,0
20250107,115600,3084610,18900,18900,18900,18900,0
20250107,115500,3084610,18900,18900,18900,18900,0
20250107,115400,3084610,18900,18900,18900,18900,0
20250107,115300,3084610,18900,18900,18900,18900,0
20250107,115200,3084610,18900,18900,18900,18900,12
20250107,115100,2857810,18900,18900,18900,18900,0
20250107,115000,2857810,18900,18900,18900,18900,0
20250107,114900,2857810,18900,18900,18900,18900,0
20250107,114800,2857810,18900,18900,18900,18900,1
20250107,114700,2838910,18800,18800,18800,18800,0
20250107,114600,2838910,18800,18800,18800,18800,0
20250107,114500,2838910,18800,18800,18800,18800,0
20250107,114400,2838910,18800,18800,18800,18800,0
20250107,114300,2838910,18800,18800,18800,18800,0
20250107,114200,2838910,18800,18800,18800,18800,0
20250107,114100,2838910,18800,18800,18800,18800,0
20250107,114000,2838910,18800,18800,18800,18800,0
20250107,113900,2838910,18800,18800,18800,18800,0
20250107,113800,2838910,18800,18800,18800,18800,0
20250107,113700,2838910,18800,18800,18800,18800,0
20250107,113600,2838910,18800,18800,18800,18800,0
20250107,113500,2838910,18800,18800,18800,18800,0
20250107,113400,2838910,18800,18800,18800,18800,0
20250107,113300,2838910,18800,18800,18800,18800,0
20250107,113200,2838910,18800,18800,18800,18800,0
20250107,113100,2838910,18800,18800,18800,18800,0
20250107,113000,2838910,18800,18800,18800,18800,0
20250107,112900,2838910,18800,18800,18800,18800,0
20250107,112800,2838910,18800,18800,18800,18800,0
20250107,112700,2838910,18800,18800,18800,18800,0
20250107,112600,2838910,18800,18800,18800,18800,0
20250107,112500,2838910,18800,18800,18800,18800,0
20250107,112400,2838910,18800,18800,18800,18800,0
20250107,112300,2838910,18800,18800,18800,18800,0
20250107,112200,2838910,18800,18800,18800,18800,0
20250107,112100,2838910,18800,18800,18800,18800,0
20250107,112000,2838910,18800,18800,18800,18800,0
20250107,111900,2838910,18800,18800,18800,18800,0
20250107,111800,2838910,18800,18800,18800,18800,0
20250107,111700,2838910,18800,18800,18800,18800,0
20250107,111600,2838910,18800,18800,18800,18800,0
20250107,111500,2838910,18800,18800,18800,18800,0
20250107,111400,2838910,18800,18800,18800,18800,0
20250107,111300,2838910,18800,18800,18800,18800,0
20250107,111200,2838910,18800,18800,18800,18800,0
20250107,111100,2838910,18800,18800,18800,18800,0
20250107,111000,2838910,18800,18800,18800,18800,0
20250107,110900,2838910,18800,18800,18800,18800,0
20250107,110800,2838910,18800,18800,18800,18800,0
20250107,110700,2838910,18800,18800,18800,18800,0
20250107,110600,2838910,18800,18800,18800,18800,0
20250107,110500,2838910,18800,18800,18800,18800,0
20250107,110400,2838910,18800,18800,18800,18800,46
20250107,110300,1974110,18800,18800,18800,18800,0
20250107,110200,1974110,18800,18800,18800,18800,0
20250107,110100,1974110,18800,18800,18800,18800,0
20250107,110000,1974110,18800,18800,18800,18800,1
20250107,105900,1955310,18780,18780,18780,18780,0
20250107,105800,1955310,18780,18780,18780,18780,0
20250107,105700,1955310,18780,18780,18780,18780,0
20250107,105600,1955310,18780,18780,18780,18780,0
20250107,105500,1955310,18780,18780,18780,18780,0
20250107,105400,1955310,18780,18780,18780,18780,0
20250107,105300,1955310,18780,18780,18780,18780,1
20250107,105200,1936530,18610,18610,18610,18610,8
20250107,105100,1787650,18610,18610,18610,18610,0
20250107,105000,1787650,18610,18610,18610,18610,0
20250107,104900,1787650,18610,18610,18610,18610,0
20250107,104800,1787650,18610,18610,18610,18610,0
20250107,104700,1787650,18610,18610,18610,18610,0
20250107,104600,1787650,18610,18610,18610,18610,0
20250107,104500,1787650,18610,18610,18610,18610,0
20250107,104400,1787650,18610,18610,18610,18610,0
20250107,104300,1787650,18610,18610,18610,18610,0
20250107,104200,1787650,18610,18610,18610,18610,0
20250107,104100,1787650,18610,18610,18610,18610,0
20250107,104000,1787650,18610,18610,18610,18610,0
20250107,103900,1787650,18610,18610,18610,18610,0
20250107,103800,1787650,18610,18610,18610,18610,0
20250107,103700,1787650,18610,18610,18610,18610,0
20250107,103600,1787650,18610,18610,18610,18610,0
20250107,103500,1787650,18610,18610,18610,18610,0
20250107,103400,1787650,18610,18620,18620,18610,93
20250107,103300,56400,18800,18800,18800,18800,0
20250107,103200,56400,18800,18800,18800,18800,0
20250107,103100,56400,18800,18800,18800,18800,0
20250107,103000,56400,18800,18800,18800,18800,0
20250107,102900,56400,18800,18800,18800,18800,0
20250107,102800,56400,18800,18800,18800,18800,1
20250107,102700,37600,18800,18800,18800,18800,0
20250107,102600,37600,18800,18800,18800,18800,0
20250107,102500,37600,18800,18800,18800,18800,0
20250107,102400,37600,18800,18800,18800,18800,0
20250107,102300,37600,18800,18800,18800,18800,0
20250107,102200,37600,18800,18800,18800,18800,0
20250107,102100,37600,18800,18800,18800,18800,0
20250107,102000,37600,18800,18800,18800,18800,0
20250107,101900,37600,18800,18800,18800,18800,0
20250107,101800,37600,18800,18800,18800,18800,0
20250107,101700,37600,18800,18800,18800,18800,0
20250107,101600,37600,18800,18800,18800,18800,0
20250107,101500,37600,18800,18800,18800,18800,0
20250107,101400,37600,18800,18800,18800,18800,0
20250107,101300,37600,18800,18800,18800,18800,0
20250107,101200,37600,18800,18800,18800,18800,0
20250107,101100,37600,18800,18800,18800,18800,0
20250107,101000,37600,18800,18800,18800,18800,0
20250107,100900,37600,18800,18800,18800,18800,0
20250107,100800,37600,18800,18800,18800,18800,0
20250107,100700,37600,18800,18800,18800,18800,0
20250107,100600,37600,18800,18800,18800,18800,0
20250107,100500,37600,18800,18800,18800,18800,0
20250107,100400,37600,18800,18800,18800,18800,0
20250107,100300,37600,18800,18800,18800,18800,0
20250107,100200,37600,18800,18800,18800,18800,0
20250107,100100,37600,18800,18800,18800,18800,0
20250107,100000,37600,18800,18800,18800,18800,0
20250107,095900,37600,18800,18800,18800,18800,0
20250107,095800,37600,18800,18800,18800,18800,0
20250107,095700,37600,18800,18800,18800,18800,0
20250107,095600,37600,18800,18800,18800,18800,0
20250107,095500,37600,18800,18800,18800,18800,0
20250107,095400,37600,18800,18800,18800,18800,0
20250107,095300,37600,18800,18800,18800,18800,0
20250107,095200,37600,18800,18800,18800,18800,0
20250107,095100,37600,18800,18800,18800,18800,0
20250107,095000,37600,18800,18800,18800,18800,0
20250107,094900,37600,18800,18800,18800,18800,0
20250107,094800,37600,18800,18800,18800,18800,0
20250107,094700,37600,18800,18800,18800,18800,0
20250107,094600,37600,18800,18800,18800,18800,0
20250107,094500,37600,18800,18800,18800,18800,0
20250107,094400,37600,18800,18800,18800,18800,0
20250107,094300,37600,18800,18800,18800,18800,0
20250107,094200,37600,18800,18800,18800,18800,0
20250107,094100,37600,18800,18800,18800,18800,0
20250107,094000,37600,18800,18800,18800,18800,1
20250107,093900,18800,18800,18800,18800,18800,0
20250107,093800,18800,18800,18800,18800,18800,1
20250107,093700,0,18800,18800,18800,18800,0
20250107,093600,0,18800,18800,18800,18800,0
20250107,093500,0,18800,18800,18800,18800,0
20250107,093400,0,18800,18800,18800,18800,0
20250107,093300,0,18800,18800,18800,18800,0
20250107,093200,0,18800,18800,18800,18800,0
20250107,093100,0,18800,18800,18800,18800,0
20250107,093000,0,18800,18800,18800,18800,0
20250107,092900,0,18800,18800,18800,18800,0
20250107,092800,0,18800,18800,18800,18800,0
20250107,092700,0,18800,18800,18800,18800,0
20250107,092600,0,18800,18800,18800,18800,0
20250107,092500,0,18800,18800,18800,18800,0
20250107,092400,0,18800,18800,18800,18800,0
20250107,092300,0,18800,18800,18800,18800,0
20250107,092200,0,18800,18800,18800,18800,0
20250107,092100,0,18800,18800,18800,18800,0
20250107,092000,0,18800,18800,18800,18800,0
20250107,091900,0,18800,18800,18800,18800,0
20250107,091800,0,18800,18800,18800,18800,0
20250107,091700,0,18800,18800,18800,18800,0
20250107,091600,0,18800,18800,18800,18800,0
20250107,091500,0,18800,18800,18800,18800,0
20250107,091400,0,18800,18800,18800,18800,0
20250107,091300,0,18800,18800,18800,18800,0
20250107,091200,0,18800,18800,18800,18800,0
20250107,091100,0,18800,18800,18800,18800,0
20250107,091000,0,18800,18800,18800,18800,0
20250107,090900,0,18800,18800,18800,18800,0
20250107,090800,0,18800,18800,18800,18800,0
20250107,090700,0,18800,18800,18800,18800,0
20250107,090600,0,18800,18800,18800,18800,0
20250107,090500,0,18800,18800,18800,18800,0
20250107,090400,0,18800,18800,18800,18800,0
20250107,090300,0,18800,18800,18800,18800,0
20250107,090200,0,18800,18800,18800,18800,0
20250107,090100,0,18800,18800,18800,18800,0
20250107,090000,0,18800,18800,18800,18800,0